Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings (OP: AREB )

0.0590 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1000 0.1000 0.1000 0.1000 1,400 +0.01(+5.26%)
Jan 28, 2021 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Jan 27, 2021 0.0800 0.0900 0.0800 0.0900 821 +0.00(+0.00%)
Jan 26, 2021 0.0800 0.0900 0.0800 0.0900 1,825 -0.01(-10.00%)
Jan 25, 2021 0.0900 0.1000 0.0900 0.1000 2,000 +0.01(+11.11%)
Jan 21, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 19, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 14, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 13, 2021 0.1040 0.1040 0.1000 0.1000 26,000 +0.02(+25.00%)
Jan 12, 2021 0.0925 0.1050 0.0800 0.0800 20,000 -0.02(-23.81%)
Jan 11, 2021 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jan 08, 2021 0.1140 0.1140 0.0950 0.1050 50,300 +0.02(+31.25%)
Jan 06, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.79%)
Jan 05, 2021 0.1020 0.1020 0.0925 0.1010 925 -0.00(-2.88%)
Dec 30, 2020 0.1040 0.1040 0.1040 0 +0.01(+7.22%)
Dec 28, 2020 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Dec 24, 2020 0.1000 0.1000 0.1000 0.1000 27,500 +0.01(+11.11%)
Dec 23, 2020 0.1000 0.1000 0.0900 0.0900 1,476 -0.01(-11.33%)
Dec 22, 2020 0.1015 0.1015 0.1015 0.1015 194 -0.01(-10.18%)
Dec 21, 2020 0.1020 0.1130 0.1020 0.1130 2,251 -0.00(-0.88%)
Dec 18, 2020 0.1020 0.1140 0.1020 0.1140 2,800 +0.00(+3.64%)
Dec 17, 2020 0.1040 0.1140 0.1040 0.1100 4,600 +0.01(+10.00%)
Dec 16, 2020 0.0900 0.1000 0.0900 0.1000 2,000 +0.01(+11.11%)
Dec 15, 2020 0.0845 0.0900 0.0845 0.0900 28,550 +0.01(+12.50%)
Dec 14, 2020 0.0800 0.0800 0.0800 0.0800 125 -0.00(-3.61%)
Dec 11, 2020 0.0985 0.0985 0.0830 0.0830 38,300 -0.03(-24.55%)
Dec 10, 2020 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Dec 09, 2020 0.1100 0.1150 0.0850 0.1100 12,374 -0.01(-8.33%)
Dec 08, 2020 0.0900 0.1200 0.0805 0.1200 52,015 +0.04(+49.81%)
Dec 07, 2020 0.0800 0.1050 0.0800 0.0801 62,200 +0.01(+14.43%)
Dec 03, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 02, 2020 0.0600 0.0650 0.0600 0.0600 20,000 -0.01(-14.29%)
Nov 30, 2020 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Nov 25, 2020 0.0780 0.0780 0.0780 0 +0.02(+30.00%)
Nov 24, 2020 0.0600 0.0600 0.0600 54 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0 -0.00(-7.55%)
Nov 19, 2020 0.0650 0.0650 0.0649 0.0649 5,000 +0.01(+16.94%)
Nov 18, 2020 0.0450 0.0600 0.0450 0.0555 33,800 +0.01(+11.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Nov 04, 2020 0.0510 0.0510 0.0510 0 -0.02(-27.14%)
Nov 03, 2020 0.0510 0.0700 0.0510 0.0700 52,000 +0.01(+7.69%)
Oct 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 29, 2020 0.0600 0.0600 0.0600 0.0600 3,850 +0.00(+0.00%)
Oct 28, 2020 0.0600 0.0600 0.0440 0.0600 52,000 +0.01(+17.42%)
Oct 27, 2020 0.0600 0.0600 0.0511 0.0511 1,550 +0.00(+0.20%)
Oct 26, 2020 0.0550 0.0600 0.0510 0.0510 62,000 +0.00(+2.00%)
Oct 23, 2020 0.0950 0.0950 0.0420 0.0500 82,300 -0.05(-48.98%)
Oct 21, 2020 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Oct 16, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 14, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 06, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Oct 05, 2020 0.0900 0.0900 0.0700 0.0700 3,600 -0.01(-12.50%)
Oct 01, 2020 0.0800 0.0800 0.0800 0 -0.00(-5.33%)
Sep 30, 2020 0.0600 0.0990 0.0600 0.0845 49,000 +0.03(+53.64%)
Sep 29, 2020 0.0600 0.0600 0.0550 0.0550 3,800 +0.00(+10.00%)
Sep 25, 2020 0.0500 0.0500 0.0500 0 -0.04(-46.24%)
Sep 22, 2020 0.0930 0.0930 0.0930 0 +0.01(+16.25%)
Sep 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2020 0.0650 0.0800 0.0600 0.0800 8,000 -0.01(-10.11%)
Sep 03, 2020 0.0890 0.0890 0.0890 0 -0.01(-10.10%)
Sep 01, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 31, 2020 0.0990 0.0990 0.0990 0.0990 1,000 -0.01(-10.00%)
Aug 25, 2020 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
Aug 21, 2020 0.1080 0.1080 0.1080 0 +0.01(+8.00%)
Aug 20, 2020 0.1100 0.1100 0.1000 0.1000 2,000 +0.00(+5.15%)
Aug 18, 2020 0.0951 0.0951 0.0951 0 -0.01(-13.55%)
Aug 17, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Aug 13, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 12, 2020 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Aug 11, 2020 0.0830 0.1000 0.0830 0.1000 4,025 +0.03(+42.86%)
Aug 10, 2020 0.0700 0.0700 0.0700 0.0700 20,000 -0.02(-22.22%)
Aug 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 03, 2020 0.1000 0.1000 0.0900 0.0900 30,000 -0.01(-6.25%)
Jul 31, 2020 0.0974 0.0974 0.0960 0.0960 25,000 +0.00(+0.00%)
Jul 30, 2020 0.0720 0.0960 0.0700 0.0960 26,000 -0.02(-20.00%)
Jul 29, 2020 0.0800 0.1250 0.0800 0.1200 30,500 +0.04(+50.00%)
Jul 27, 2020 0.0800 0.0800 0.0800 0 -0.01(-13.98%)
Jul 24, 2020 0.0930 0.0930 0.0930 0.0930 500 -0.03(-24.39%)
Jul 23, 2020 0.1250 0.1250 0.1230 0.1230 10,300 +0.02(+23.00%)
Jul 21, 2020 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Jul 17, 2020 0.0990 0.0990 0.0990 0 +0.01(+9.15%)
Jul 16, 2020 0.1040 0.1040 0.0907 0.0907 1,500 +0.03(+39.54%)
Jul 15, 2020 0.0650 0.0650 0.0650 0.0650 4,170 +0.00(+0.00%)
Jul 14, 2020 0.1155 0.1155 0.0650 0.0650 3,680 -0.01(-16.67%)
Jul 13, 2020 0.0800 0.0800 0.0780 0.0780 18,500 -0.04(-32.47%)
Jul 08, 2020 0.1155 0.1155 0.1155 0 -0.00(-3.67%)
Jul 06, 2020 0.1199 0.1199 0.1199 0 +0.01(+4.62%)
Jul 01, 2020 0.1146 0.1146 0.1146 0 +0.02(+15.76%)
Jun 29, 2020 0.0990 0.0990 0.0990 0 -0.00(-3.88%)
Jun 26, 2020 0.0756 0.1030 0.0756 0.1030 21,600 +0.01(+14.44%)
Jun 19, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 18, 2020 0.0828 0.0900 0.0750 0.0900 4,000 -0.01(-10.00%)
Jun 17, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Jun 12, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jun 11, 2020 0.1000 0.1150 0.0900 0.1150 44,009 +0.01(+15.00%)
Jun 09, 2020 0.1000 0.1000 0.1000 0 -0.01(-11.11%)
Jun 08, 2020 0.1150 0.1150 0.1125 0.1125 24,200 +0.00(+2.27%)
Jun 05, 2020 0.1240 0.1240 0.1000 0.1100 21,700 -0.01(-5.42%)
Jun 04, 2020 0.1163 0.1163 0.1163 0.1163 8,000 -0.01(-6.96%)
Jun 03, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Jun 01, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 29, 2020 0.1050 0.1050 0.1000 0.1050 11,200 -0.01(-4.55%)
May 28, 2020 0.1100 0.1100 0.1000 0.1100 20,500 +0.00(+0.00%)
May 27, 2020 0.1150 0.1150 0.1100 0.1100 11,250 +0.00(+0.00%)
May 26, 2020 0.1250 0.1250 0.1100 0.1100 4,880 -0.01(-10.20%)
May 22, 2020 0.1225 0.1225 0.1225 0.1225 700 +0.02(+20.10%)
May 21, 2020 0.1100 0.1100 0.1020 0.1020 10,975 -0.02(-18.40%)
May 20, 2020 0.1150 0.1250 0.1150 0.1250 1,300 +0.01(+7.48%)
May 19, 2020 0.1163 0.1163 0.1163 0.1163 2,000 -0.00(-3.08%)
May 18, 2020 0.1100 0.1200 0.1100 0.1200 6,575 +0.01(+9.09%)
May 15, 2020 0.1150 0.1250 0.1100 0.1100 27,300 -0.01(-8.33%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 12,400 -0.02(-11.11%)
May 13, 2020 0.1500 0.1500 0.1350 0.1350 7,500 -0.01(-10.00%)
May 11, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 08, 2020 0.1200 0.1500 0.1200 0.1300 3,500 -0.02(-13.28%)
May 07, 2020 0.1500 0.1500 0.1305 0.1499 14,825 -0.00(-0.07%)
May 06, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
May 05, 2020 0.1500 0.1500 0.1300 0.1300 2,000 -0.02(-12.16%)
Apr 30, 2020 0.1480 0.1480 0.1480 0 +0.03(+22.01%)
Apr 29, 2020 0.1300 0.1300 0.1213 0.1213 7,000 +0.00(+1.08%)
Apr 28, 2020 0.1200 0.1200 0.1125 0.1200 5,250 +0.01(+6.67%)
Apr 24, 2020 0.1125 0.1125 0.1125 0 -0.01(-6.25%)
Apr 23, 2020 0.1090 0.1200 0.1090 0.1200 15,000 +0.01(+14.29%)
Apr 22, 2020 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Apr 17, 2020 0.1050 0.1050 0.1050 0 +0.00(+2.94%)
Apr 16, 2020 0.1100 0.1100 0.1020 0.1020 7,500 -0.01(-8.11%)
Apr 15, 2020 0.1110 0.1110 0.1110 22 +0.00(+0.00%)
Apr 14, 2020 0.1100 0.1110 0.1100 0.1110 5,250 +0.00(+0.91%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 07, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 03, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 01, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 26, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Mar 24, 2020 0.1500 0.1500 0.1500 0 -0.05(-24.96%)
Mar 23, 2020 0.1500 0.2000 0.1500 0.1999 6,700 +0.06(+42.79%)
Mar 19, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 17, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 13, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 10, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.71%)
Mar 05, 2020 0.1600 0.1700 0.1600 0.1699 1,250 +0.02(+13.27%)
Mar 03, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 28, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 26, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 25, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.42%)
Feb 24, 2020 0.1623 0.1623 0.1623 0.1623 6,986 +0.00(+1.44%)
Feb 21, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.04(-20.00%)
Feb 18, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.2000 0 +0.01(+3.47%)
Feb 10, 2020 0.1933 0.1933 0.1933 0 -0.06(-22.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.